Janana De Malucho Textile Mills Limited (PSX:JDMT)
Pakistan
· Delayed Price · Currency is PKR 107.54
0.00 (0.00%)
At close: Dec 5, 2025
PSX:JDMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.02 | 105.02 | 105.02 | 107.54 | 107.54 | - | 100 |
| Dec 4, 2025 | 101.15 | 109.00 | 101.15 | 107.54 | 107.54 | 1.77% | 10,100 |
| Dec 3, 2025 | 105.56 | 110.90 | 101.00 | 105.67 | 105.67 | 0.10% | 36,246 |
| Dec 2, 2025 | 101.00 | 111.45 | 99.99 | 105.56 | 105.56 | 4.11% | 31,288 |
| Dec 1, 2025 | 97.02 | 101.49 | 97.00 | 101.39 | 101.39 | 0.07% | 42,653 |
| Nov 28, 2025 | 97.03 | 99.45 | 97.02 | 101.32 | 101.32 | - | 130 |
| Nov 27, 2025 | 102.01 | 102.01 | 95.50 | 101.32 | 101.32 | -0.68% | 218,672 |
| Nov 26, 2025 | 108.00 | 108.00 | 102.00 | 102.01 | 102.01 | -7.26% | 3,513 |
| Nov 25, 2025 | 114.03 | 114.20 | 108.00 | 110.00 | 110.00 | -3.47% | 5,179 |
| Nov 24, 2025 | 116.00 | 119.89 | 112.25 | 113.96 | 113.96 | -4.99% | 8,822 |
| Nov 21, 2025 | 121.48 | 121.48 | 116.00 | 119.94 | 119.94 | -1.29% | 4,038 |
| Nov 20, 2025 | 116.03 | 122.00 | 111.30 | 121.51 | 121.51 | 3.85% | 4,607 |
| Nov 19, 2025 | 115.02 | 122.85 | 115.02 | 117.00 | 117.00 | -3.34% | 4,915 |
| Nov 18, 2025 | 116.04 | 123.99 | 116.00 | 121.04 | 121.04 | -1.08% | 25,563 |
| Nov 17, 2025 | 118.00 | 125.00 | 118.00 | 122.36 | 122.36 | 0.54% | 10,288 |
| Nov 14, 2025 | 115.10 | 122.75 | 113.50 | 121.70 | 121.70 | -0.22% | 16,985 |
| Nov 13, 2025 | 119.99 | 130.79 | 113.00 | 121.97 | 121.97 | 2.58% | 28,571 |
| Nov 12, 2025 | 118.27 | 123.00 | 115.00 | 118.90 | 118.90 | 0.53% | 13,740 |
| Nov 11, 2025 | 113.50 | 118.90 | 113.50 | 118.27 | 118.27 | 4.06% | 10,925 |
| Nov 10, 2025 | 108.00 | 114.75 | 108.00 | 113.66 | 113.66 | 2.27% | 5,511 |
| Nov 7, 2025 | 108.25 | 113.00 | 108.25 | 111.14 | 111.14 | -2.68% | 3,300 |
| Nov 6, 2025 | 109.25 | 115.00 | 109.21 | 114.20 | 114.20 | -0.10% | 6,401 |
| Nov 5, 2025 | 111.10 | 114.99 | 111.00 | 114.31 | 114.31 | -0.77% | 1,902 |
| Nov 4, 2025 | 109.60 | 115.95 | 109.60 | 115.20 | 115.20 | 0.51% | 8,351 |
| Nov 3, 2025 | 106.10 | 117.75 | 106.10 | 114.62 | 114.62 | -0.33% | 46,199 |
| Oct 31, 2025 | 109.01 | 115.00 | 109.01 | 115.00 | 115.00 | 0.68% | 26,183 |
| Oct 30, 2025 | 112.52 | 118.00 | 103.05 | 114.22 | 114.22 | 1.51% | 6,126 |
| Oct 29, 2025 | 110.91 | 113.75 | 101.51 | 112.52 | 112.52 | 1.45% | 26,123 |
| Oct 28, 2025 | 101.97 | 111.51 | 100.00 | 110.91 | 110.91 | 9.41% | 46,457 |
| Oct 27, 2025 | 102.00 | 102.00 | 98.30 | 101.37 | 101.37 | -0.48% | 11,101 |
| Oct 24, 2025 | 98.06 | 102.88 | 98.00 | 101.86 | 101.86 | -1.79% | 4,010 |
| Oct 23, 2025 | 102.99 | 102.99 | 98.10 | 103.72 | 103.72 | - | 39,055 |
| Oct 22, 2025 | 102.00 | 104.74 | 99.00 | 103.72 | 103.72 | -0.46% | 6,326 |
| Oct 21, 2025 | 98.00 | 106.76 | 98.00 | 104.20 | 104.20 | 0.82% | 11,250 |
| Oct 20, 2025 | 100.00 | 104.80 | 100.00 | 103.35 | 103.35 | -0.54% | 10,959 |
| Oct 17, 2025 | 103.14 | 108.00 | 99.00 | 103.91 | 103.91 | 0.75% | 6,511 |
| Oct 16, 2025 | 115.00 | 115.00 | 102.01 | 103.14 | 103.14 | -7.36% | 35,552 |
| Oct 15, 2025 | 101.00 | 111.34 | 98.01 | 111.34 | 111.34 | 10.00% | 108,571 |
| Oct 14, 2025 | 101.80 | 102.40 | 97.30 | 101.22 | 101.22 | -0.45% | 2,324 |
| Oct 13, 2025 | 94.00 | 104.00 | 94.00 | 101.68 | 101.68 | -0.17% | 25,190 |
| Oct 10, 2025 | 102.77 | 103.50 | 97.00 | 101.85 | 101.85 | -0.81% | 83,745 |
| Oct 9, 2025 | 101.00 | 103.00 | 98.13 | 102.68 | 102.68 | 0.81% | 19,323 |
| Oct 8, 2025 | 98.75 | 102.60 | 93.50 | 101.85 | 101.85 | 2.89% | 23,771 |
| Oct 7, 2025 | 101.94 | 102.98 | 96.00 | 98.99 | 98.99 | -0.42% | 16,339 |
| Oct 6, 2025 | 90.50 | 99.55 | 90.37 | 99.41 | 99.41 | 9.85% | 91,418 |
| Oct 3, 2025 | 89.80 | 92.48 | 86.00 | 90.50 | 90.50 | 1.69% | 76,664 |
| Oct 2, 2025 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | 0.35% | 11,521 |
| Oct 1, 2025 | 88.76 | 88.90 | 85.01 | 88.69 | 88.69 | -0.06% | 2,368 |
| Sep 30, 2025 | 90.00 | 90.50 | 86.13 | 88.74 | 88.74 | -1.40% | 3,322 |
| Sep 29, 2025 | 92.99 | 93.00 | 89.02 | 90.00 | 90.00 | - | 18,261 |
| Sep 26, 2025 | 91.44 | 93.80 | 90.00 | 90.00 | 90.00 | -1.57% | 1,511 |
| Sep 25, 2025 | 92.37 | 94.96 | 88.10 | 91.44 | 91.44 | -1.00% | 10,183 |
| Sep 24, 2025 | 98.11 | 98.11 | 92.00 | 92.36 | 92.36 | -8.55% | 26,152 |
| Sep 23, 2025 | 103.00 | 103.00 | 97.10 | 101.00 | 101.00 | -1.94% | 4,342 |
| Sep 22, 2025 | 101.97 | 109.60 | 99.11 | 103.00 | 103.00 | 0.98% | 3,797 |
| Sep 19, 2025 | 106.23 | 107.00 | 101.00 | 102.00 | 102.00 | -1.79% | 3,695 |
| Sep 18, 2025 | 107.00 | 107.00 | 102.40 | 103.86 | 103.86 | -3.50% | 9,935 |
| Sep 17, 2025 | 112.30 | 112.30 | 107.25 | 107.63 | 107.63 | -4.16% | 18,822 |
| Sep 16, 2025 | 118.00 | 118.00 | 111.11 | 112.30 | 112.30 | -6.74% | 29,313 |
| Sep 15, 2025 | 117.00 | 125.25 | 115.00 | 120.42 | 120.42 | -1.30% | 58,566 |
| Sep 12, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | -0.56% | 7,074 |
| Sep 11, 2025 | 120.00 | 124.70 | 116.01 | 122.69 | 122.69 | 1.79% | 6,861 |
| Sep 10, 2025 | 121.81 | 121.81 | 119.47 | 120.53 | 120.53 | -1.05% | 591 |
| Sep 9, 2025 | 118.00 | 124.79 | 118.00 | 121.81 | 121.81 | -1.50% | 29,304 |
| Sep 8, 2025 | 123.00 | 129.00 | 120.25 | 123.67 | 123.67 | 1.19% | 71,876 |
| Sep 5, 2025 | 116.10 | 126.25 | 116.10 | 122.22 | 122.22 | -0.67% | 4,903 |
| Sep 4, 2025 | 122.00 | 123.35 | 119.00 | 123.05 | 123.05 | 1.39% | 25,002 |
| Sep 3, 2025 | 118.97 | 124.75 | 115.00 | 121.36 | 121.36 | 2.01% | 11,653 |
| Sep 2, 2025 | 128.70 | 129.24 | 117.10 | 118.97 | 118.97 | -7.56% | 42,856 |
| Sep 1, 2025 | 125.00 | 128.72 | 115.00 | 128.70 | 128.70 | 9.98% | 287,653 |
| Aug 29, 2025 | 117.02 | 117.02 | 114.00 | 117.02 | 117.02 | 10.00% | 45,359 |
| Aug 28, 2025 | 98.70 | 106.38 | 96.00 | 106.38 | 106.38 | 10.00% | 290,088 |
| Aug 27, 2025 | 97.00 | 97.00 | 94.25 | 96.71 | 96.71 | -0.37% | 12,053 |
| Aug 26, 2025 | 97.97 | 98.00 | 93.00 | 97.07 | 97.07 | 0.88% | 7,148 |
| Aug 25, 2025 | 99.91 | 103.99 | 95.11 | 96.22 | 96.22 | -3.70% | 150,049 |
| Aug 22, 2025 | 97.00 | 104.86 | 97.00 | 99.92 | 99.92 | 4.81% | 163,037 |
| Aug 21, 2025 | 84.51 | 95.33 | 84.50 | 95.33 | 95.33 | 10.00% | 333,244 |
| Aug 20, 2025 | 84.00 | 88.00 | 84.00 | 86.66 | 86.66 | -1.23% | 4,804 |
| Aug 19, 2025 | 86.50 | 88.25 | 86.50 | 87.74 | 87.74 | -0.60% | 2,064 |
| Aug 15, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - | 201 |
| Aug 13, 2025 | 85.01 | 90.69 | 85.01 | 88.27 | 88.27 | 1.65% | 3,696 |
| Aug 12, 2025 | 92.94 | 92.94 | 84.15 | 86.84 | 86.84 | -0.56% | 7,064 |
| Aug 11, 2025 | 87.02 | 89.49 | 86.25 | 87.33 | 87.33 | -2.64% | 10,724 |
| Aug 8, 2025 | 90.99 | 91.88 | 87.05 | 89.70 | 89.70 | 1.49% | 12,526 |
| Aug 7, 2025 | 94.00 | 94.00 | 88.00 | 88.38 | 88.38 | -1.41% | 68,086 |
| Aug 6, 2025 | 91.73 | 92.00 | 88.50 | 89.64 | 89.64 | -0.09% | 6,153 |
| Aug 5, 2025 | 90.00 | 91.00 | 88.00 | 89.72 | 89.72 | -0.29% | 8,000 |
| Aug 4, 2025 | 90.00 | 91.89 | 88.00 | 89.98 | 89.98 | -0.07% | 11,200 |
| Aug 1, 2025 | 88.25 | 99.00 | 88.20 | 90.04 | 90.04 | -0.25% | 7,931 |
| Jul 31, 2025 | 91.99 | 91.99 | 88.35 | 90.27 | 90.27 | 1.71% | 1,375 |
| Jul 30, 2025 | 91.45 | 91.95 | 80.15 | 88.75 | 88.75 | - | 8,395 |
| Jul 29, 2025 | 92.00 | 93.00 | 88.50 | 88.75 | 88.75 | -2.47% | 21,331 |
| Jul 28, 2025 | 93.22 | 95.95 | 91.00 | 91.00 | 91.00 | 0.85% | 6,224 |
| Jul 25, 2025 | 90.25 | 93.80 | 89.00 | 90.23 | 90.23 | -0.02% | 17,066 |
| Jul 24, 2025 | 92.50 | 92.80 | 89.75 | 90.25 | 90.25 | -0.53% | 8,574 |
| Jul 23, 2025 | 92.00 | 94.00 | 90.00 | 90.73 | 90.73 | -0.65% | 16,473 |
| Jul 22, 2025 | 92.99 | 95.99 | 90.50 | 91.32 | 91.32 | 1.33% | 46,350 |
| Jul 21, 2025 | 90.20 | 92.00 | 84.00 | 90.12 | 90.12 | -1.36% | 16,072 |
| Jul 18, 2025 | 94.45 | 94.95 | 90.00 | 91.36 | 91.36 | -1.43% | 18,710 |
| Jul 17, 2025 | 87.50 | 95.41 | 87.00 | 92.69 | 92.69 | 6.86% | 211,417 |